Munjal Auto Industries Limited (NSE:MUNJALAU)
India · Delayed Price · Currency is INR 74.43
+0.43 (0.58%)
Aug 12, 2025, 3:30 PM IST
Munjal Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 74.00 | 75.10 | 73.58 | 75.10 | 75.10 | 1.49% | 32,819 |
| Aug 11, 2025 | 72.01 | 74.23 | 70.72 | 74.00 | 74.00 | 2.39% | 74,862 |
| Aug 8, 2025 | 72.44 | 72.99 | 71.60 | 72.27 | 72.27 | 0.15% | 42,339 |
| Aug 7, 2025 | 72.00 | 72.94 | 70.75 | 72.16 | 72.16 | -0.07% | 83,827 |
| Aug 6, 2025 | 73.53 | 74.17 | 71.95 | 72.21 | 72.21 | -2.18% | 100,842 |
| Aug 5, 2025 | 75.60 | 75.86 | 73.15 | 73.82 | 73.82 | -1.61% | 86,277 |
| Aug 4, 2025 | 75.35 | 75.99 | 73.70 | 75.03 | 75.03 | 1.15% | 47,856 |
| Aug 1, 2025 | 76.62 | 77.40 | 73.81 | 74.18 | 74.18 | -3.18% | 87,285 |
| Jul 31, 2025 | 76.21 | 77.48 | 75.50 | 76.62 | 76.62 | -1.57% | 81,123 |
| Jul 30, 2025 | 78.07 | 78.52 | 77.36 | 77.84 | 77.84 | -0.29% | 54,184 |
| Jul 29, 2025 | 77.95 | 78.35 | 76.11 | 78.07 | 78.07 | 1.59% | 110,923 |
| Jul 28, 2025 | 76.81 | 78.48 | 76.10 | 76.85 | 76.85 | 0.05% | 106,745 |
| Jul 25, 2025 | 77.34 | 77.74 | 76.08 | 76.81 | 76.81 | 0.09% | 76,871 |
| Jul 24, 2025 | 77.01 | 78.57 | 76.51 | 76.74 | 76.74 | -0.92% | 68,858 |
| Jul 23, 2025 | 78.15 | 78.59 | 77.15 | 77.45 | 77.45 | 0.10% | 53,171 |
| Jul 22, 2025 | 78.06 | 78.84 | 77.10 | 77.37 | 77.37 | -0.74% | 70,987 |
| Jul 21, 2025 | 80.00 | 80.00 | 77.61 | 77.95 | 77.95 | -1.44% | 141,515 |
| Jul 18, 2025 | 80.00 | 80.29 | 78.74 | 79.09 | 79.09 | -0.90% | 90,969 |
| Jul 17, 2025 | 79.07 | 81.43 | 79.07 | 79.81 | 79.81 | 0.71% | 172,880 |
| Jul 16, 2025 | 79.25 | 79.95 | 79.00 | 79.25 | 79.25 | -0.68% | 74,401 |
| Jul 15, 2025 | 78.50 | 80.58 | 78.50 | 79.79 | 79.79 | 1.09% | 138,768 |
| Jul 14, 2025 | 78.21 | 80.30 | 78.21 | 78.93 | 78.93 | 0.24% | 129,346 |
| Jul 11, 2025 | 79.53 | 80.16 | 77.51 | 78.74 | 78.74 | -0.98% | 197,377 |
| Jul 10, 2025 | 79.99 | 80.79 | 79.26 | 79.52 | 79.52 | -0.53% | 117,717 |
| Jul 9, 2025 | 77.00 | 83.50 | 76.06 | 79.94 | 79.94 | 4.69% | 2,514,070 |
| Jul 8, 2025 | 75.71 | 77.76 | 75.45 | 76.36 | 76.36 | -0.39% | 91,857 |
| Jul 7, 2025 | 79.25 | 79.29 | 76.00 | 76.66 | 76.66 | -2.54% | 122,618 |
| Jul 4, 2025 | 79.00 | 79.68 | 77.65 | 78.66 | 78.66 | -0.18% | 140,880 |
| Jul 3, 2025 | 78.25 | 80.90 | 77.09 | 78.80 | 78.80 | 1.69% | 394,535 |
| Jul 2, 2025 | 77.51 | 79.50 | 76.53 | 77.49 | 77.49 | 0.43% | 264,379 |
| Jul 1, 2025 | 75.67 | 78.00 | 75.00 | 77.16 | 77.16 | 2.46% | 290,765 |
| Jun 30, 2025 | 75.49 | 76.24 | 74.33 | 75.31 | 75.31 | 1.70% | 156,995 |
| Jun 27, 2025 | 74.97 | 74.97 | 73.00 | 74.05 | 74.05 | 0.38% | 214,533 |
| Jun 26, 2025 | 74.91 | 76.01 | 73.41 | 73.77 | 73.77 | -1.52% | 194,152 |
| Jun 25, 2025 | 73.13 | 75.74 | 73.13 | 74.91 | 74.91 | 2.83% | 206,487 |
| Jun 24, 2025 | 73.28 | 75.39 | 72.15 | 72.85 | 72.85 | 0.29% | 186,397 |
| Jun 23, 2025 | 73.23 | 74.69 | 71.96 | 72.64 | 72.64 | -2.78% | 256,460 |
| Jun 20, 2025 | 75.15 | 75.74 | 73.10 | 74.72 | 74.72 | 1.40% | 53,701 |
| Jun 19, 2025 | 75.81 | 76.20 | 73.36 | 73.69 | 73.69 | -2.80% | 91,570 |
| Jun 18, 2025 | 75.20 | 76.48 | 74.31 | 75.81 | 75.81 | 0.86% | 96,475 |
| Jun 17, 2025 | 76.90 | 77.00 | 74.86 | 75.16 | 75.16 | -1.05% | 113,759 |
| Jun 16, 2025 | 76.05 | 77.64 | 74.71 | 75.96 | 75.96 | -0.94% | 150,647 |
| Jun 13, 2025 | 75.25 | 78.48 | 75.25 | 76.68 | 76.68 | -1.35% | 175,635 |
| Jun 12, 2025 | 81.00 | 81.47 | 76.90 | 77.73 | 77.73 | -2.89% | 201,268 |
| Jun 11, 2025 | 80.25 | 82.00 | 79.65 | 80.04 | 80.04 | 0.50% | 210,095 |
| Jun 10, 2025 | 83.00 | 83.00 | 79.00 | 79.64 | 79.64 | -2.77% | 314,210 |
| Jun 9, 2025 | 82.49 | 82.75 | 81.15 | 81.91 | 81.91 | -0.05% | 118,680 |
| Jun 6, 2025 | 79.19 | 83.40 | 79.10 | 81.95 | 81.95 | 4.00% | 278,953 |
| Jun 5, 2025 | 80.48 | 82.00 | 78.00 | 78.80 | 78.80 | -1.61% | 181,850 |
| Jun 4, 2025 | 80.64 | 80.84 | 79.10 | 80.09 | 80.09 | -0.20% | 61,668 |